Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.19	64.80	61.73	63.43	63.43	0.13%	6,080,319
Jun 26, 2025	62.80	63.60	61.95	63.35	63.35	1.46%	4,169,959
Jun 25, 2025	65.83	65.92	62.13	62.44	62.44	-3.72%	5,324,251
Jun 24, 2025	62.51	65.24	61.71	64.85	64.85	9.79%	11,316,768
Jun 23, 2025	57.14	59.57	55.80	59.07	59.07	1.83%	6,190,866
Jun 20, 2025	59.90	60.47	56.71	58.01	58.01	-1.81%	6,586,889
Jun 18, 2025	55.53	59.80	55.20	59.08	59.08	10.64%	11,023,905
Jun 17, 2025	54.43	54.85	52.26	53.40	53.40	-3.01%	3,866,347
Jun 16, 2025	53.00	55.23	52.28	55.06	55.06	5.84%	4,594,619
Jun 13, 2025	52.43	53.75	51.59	52.02	52.02	-4.69%	5,622,841
Jun 12, 2025	56.94	57.45	54.54	54.58	54.58	-5.70%	4,590,780
Jun 11, 2025	59.13	61.52	57.25	57.88	57.88	0.35%	7,774,890
Jun 10, 2025	58.19	58.50	55.83	57.68	57.68	0.45%	5,371,581
Jun 9, 2025	55.51	57.77	54.16	57.42	57.42	5.69%	6,346,832
Jun 6, 2025	53.39	55.26	52.78	54.33	54.33	5.74%	5,240,494
Jun 5, 2025	50.95	53.72	50.38	51.38	51.38	1.42%	5,011,248
Jun 4, 2025	50.98	51.87	49.72	50.66	50.66	-0.63%	4,011,795
Jun 3, 2025	48.08	51.00	47.40	50.98	50.98	6.43%	5,507,201
Jun 2, 2025	47.11	48.11	46.08	47.90	47.90	1.55%	3,594,375
May 30, 2025	46.15	47.56	45.27	47.17	47.17	1.03%	3,730,690
May 29, 2025	47.95	48.20	45.97	46.69	46.69	-0.68%	3,770,383
May 28, 2025	47.67	48.05	45.87	47.01	47.01	-1.36%	4,181,243
May 27, 2025	46.50	47.73	45.53	47.66	47.66	5.30%	4,753,080
May 23, 2025	44.19	45.47	43.28	45.26	45.26	-0.81%	4,784,322
May 22, 2025	43.87	46.03	43.74	45.63	45.63	3.89%	3,382,633
May 21, 2025	45.42	45.88	43.87	43.92	43.92	-5.83%	5,521,808
May 20, 2025	47.34	47.56	46.13	46.64	46.64	-1.75%	4,893,391
May 19, 2025	45.91	47.79	45.64	47.47	47.47	-1.27%	4,332,209
May 16, 2025	47.68	48.24	46.89	48.08	48.08	1.46%	4,951,358
May 15, 2025	50.71	50.85	47.20	47.39	47.39	-7.66%	7,130,608
May 14, 2025	53.70	54.88	50.81	51.32	51.32	-4.40%	6,929,822
May 13, 2025	53.77	55.05	52.36	53.68	53.68	1.36%	6,962,200
May 12, 2025	50.91	53.99	50.74	52.96	52.96	12.27%	9,692,430
May 9, 2025	47.99	48.00	45.34	47.17	47.17	-1.59%	7,210,118
May 8, 2025	48.03	50.61	46.15	47.93	47.93	3.21%	11,743,802
May 7, 2025	43.02	47.85	42.38	46.44	46.44	-9.65%	23,989,494
May 6, 2025	50.84	51.83	49.71	51.40	51.40	-1.15%	14,436,852
May 5, 2025	49.36	52.93	49.30	52.00	52.00	3.83%	10,433,448
May 2, 2025	51.51	52.50	49.90	50.08	50.08	5.01%	7,645,343
May 1, 2025	50.05	50.50	47.58	47.69	47.69	-0.23%	4,966,773
Apr 30, 2025	47.00	48.05	45.88	47.80	47.80	-2.83%	4,587,173
Apr 29, 2025	50.01	51.39	48.44	49.19	49.19	2.27%	5,404,543
Apr 28, 2025	49.00	49.34	46.63	48.10	48.10	-1.19%	4,517,426
Apr 25, 2025	47.12	49.23	46.80	48.68	48.68	4.22%	5,152,950
Apr 24, 2025	44.24	47.07	44.15	46.71	46.71	6.21%	4,780,274
Apr 23, 2025	45.00	46.90	43.46	43.98	43.98	4.89%	6,949,458
Apr 22, 2025	40.23	43.19	40.20	41.93	41.93	5.48%	5,252,340
Apr 21, 2025	40.23	41.20	38.60	39.75	39.75	-2.86%	2,900,301
Apr 17, 2025	39.32	41.12	39.20	40.92	40.92	3.81%	2,931,094
Apr 16, 2025	38.97	40.28	38.22	39.42	39.42	-2.55%	3,423,877